American Funds American Mutual Fund® Class 529-C (CMLCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
55.40
-0.61 (-1.09%)
Mar 28, 2025, 9:32 AM EST
CMLCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.09% |
| Mar 27, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.14% |
| Mar 26, 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | -0.27% |
| Mar 25, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | -0.12% |
| Mar 24, 2025 | 56.31 | 56.31 | 56.31 | 56.31 | 56.31 | 1.06% |
| Mar 21, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.23% |
| Mar 20, 2025 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | -0.27% |
| Mar 19, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.65% |
| Mar 18, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -0.48% |
| Mar 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | 0.99% |
| Mar 14, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 1.35% |
| Mar 13, 2025 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.84% |
| Mar 12, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.42% |
| Mar 11, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.20 | -1.02% |
| Mar 10, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.77 | -1.46% |
| Mar 7, 2025 | 56.71 | 56.71 | 56.71 | 56.71 | 56.60 | 0.73% |
| Mar 6, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.19 | -1.11% |
| Mar 5, 2025 | 56.93 | 56.93 | 56.93 | 56.93 | 56.82 | 1.03% |
| Mar 4, 2025 | 56.35 | 56.35 | 56.35 | 56.35 | 56.24 | -1.54% |
| Mar 3, 2025 | 57.23 | 57.23 | 57.23 | 57.23 | 57.12 | -0.59% |
| Feb 28, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.46 | 1.21% |
| Feb 27, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.77 | -0.51% |
| Feb 26, 2025 | 57.17 | 57.17 | 57.17 | 57.17 | 57.06 | -0.23% |
| Feb 25, 2025 | 57.30 | 57.30 | 57.30 | 57.30 | 57.19 | 0.05% |
| Feb 24, 2025 | 57.27 | 57.27 | 57.27 | 57.27 | 57.16 | -0.14% |
| Feb 21, 2025 | 57.35 | 57.35 | 57.35 | 57.35 | 57.24 | -1.07% |
| Feb 20, 2025 | 57.97 | 57.97 | 57.97 | 57.97 | 57.86 | -0.10% |
| Feb 19, 2025 | 58.03 | 58.03 | 58.03 | 58.03 | 57.92 | 0.40% |
| Feb 18, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.69 | 0.40% |
| Feb 14, 2025 | 57.57 | 57.57 | 57.57 | 57.57 | 57.46 | -0.40% |
| Feb 13, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.69 | 0.54% |
| Feb 12, 2025 | 57.49 | 57.49 | 57.49 | 57.49 | 57.38 | -0.12% |
| Feb 11, 2025 | 57.56 | 57.56 | 57.56 | 57.56 | 57.45 | 0.40% |
| Feb 10, 2025 | 57.33 | 57.33 | 57.33 | 57.33 | 57.22 | 0.40% |
| Feb 7, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.99 | -0.73% |
| Feb 6, 2025 | 57.52 | 57.52 | 57.52 | 57.52 | 57.41 | 0.17% |
| Feb 5, 2025 | 57.42 | 57.42 | 57.42 | 57.42 | 57.31 | 0.84% |
| Feb 4, 2025 | 56.94 | 56.94 | 56.94 | 56.94 | 56.83 | 0.16% |
| Feb 3, 2025 | 56.85 | 56.85 | 56.85 | 56.85 | 56.74 | -0.30% |
| Jan 31, 2025 | 57.02 | 57.02 | 57.02 | 57.02 | 56.91 | -0.28% |
| Jan 30, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 57.07 | 0.67% |
| Jan 29, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.69 | -0.14% |
| Jan 28, 2025 | 56.88 | 56.88 | 56.88 | 56.88 | 56.77 | -0.05% |
| Jan 27, 2025 | 56.91 | 56.91 | 56.91 | 56.91 | 56.80 | -0.14% |
| Jan 24, 2025 | 56.99 | 56.99 | 56.99 | 56.99 | 56.88 | 0.02% |
| Jan 23, 2025 | 56.98 | 56.98 | 56.98 | 56.98 | 56.87 | 0.92% |
| Jan 22, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.35 | -0.09% |
| Jan 21, 2025 | 56.51 | 56.51 | 56.51 | 56.51 | 56.40 | 1.07% |
| Jan 17, 2025 | 55.91 | 55.91 | 55.91 | 55.91 | 55.80 | 0.54% |
| Jan 16, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.50 | 0.40% |